|
Closing price on 6/22/2022
|
|
| Open |
17.10 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
884,800 |
| Split-adjusted Price |
10.82 |
|
|
BNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
-1.50 / -7.89%
|
17.10
|
18.00
|
17.10
|
17.50
|
17.22
|
10.82
|
884,800
|
|
|
6/21/2022
|
-2.10 / -9.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.75
|
13,100
|
|
|
6/20/2022
|
-2.30 / -9.83%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
13.04
|
34,400
|
|
|
6/17/2022
|
-2.50 / -9.65%
|
24.70
|
24.70
|
23.40
|
23.40
|
23.45
|
14.47
|
31,700
|
|
|
6/16/2022
|
-1.50 / -5.47%
|
27.40
|
27.40
|
25.80
|
25.90
|
26.15
|
16.01
|
118,600
|
|
|
6/15/2022
|
-0.20 / -0.72%
|
27.60
|
30.00
|
24.90
|
27.40
|
25.44
|
16.94
|
779,900
|
|
|
6/14/2022
|
-3.00 / -9.80%
|
27.60
|
30.80
|
27.60
|
27.60
|
27.92
|
17.06
|
426,200
|
|
|
6/13/2022
|
-3.40 / -10.00%
|
32.00
|
33.50
|
30.60
|
30.60
|
31.16
|
18.92
|
191,800
|
|
|
6/10/2022
|
-1.00 / -2.86%
|
34.70
|
34.70
|
33.40
|
34.00
|
33.89
|
21.02
|
311,100
|
|
|
6/9/2022
|
+2.00 / +6.06%
|
33.00
|
35.00
|
31.90
|
35.00
|
32.82
|
21.64
|
380,700
|
|
|
6/8/2022
|
-1.60 / -4.62%
|
34.30
|
34.50
|
33.00
|
33.00
|
33.52
|
20.40
|
961,200
|
|
|
6/7/2022
|
-0.40 / -1.14%
|
34.70
|
35.20
|
34.20
|
34.60
|
34.69
|
21.39
|
83,600
|
|
|
6/6/2022
|
+0.20 / +0.57%
|
34.70
|
35.30
|
34.60
|
35.00
|
34.92
|
21.64
|
205,500
|
|
|
6/3/2022
|
+0.80 / +2.35%
|
34.00
|
34.80
|
32.00
|
34.80
|
32.96
|
21.51
|
1,502,800
|
|
|
6/2/2022
|
-0.40 / -1.16%
|
34.40
|
34.60
|
33.70
|
34.00
|
34.16
|
21.02
|
95,600
|
|
|
6/1/2022
|
-0.60 / -1.71%
|
35.00
|
35.00
|
34.30
|
34.40
|
34.59
|
21.27
|
220,400
|
|
|
5/31/2022
|
-0.20 / -0.57%
|
35.00
|
35.10
|
34.40
|
35.00
|
34.70
|
21.64
|
392,100
|
|
|
5/30/2022
|
+0.30 / +0.86%
|
34.90
|
35.20
|
34.40
|
35.20
|
34.72
|
21.76
|
297,300
|
|
|
5/27/2022
|
+0.10 / +0.29%
|
34.80
|
36.10
|
34.20
|
34.90
|
34.56
|
21.57
|
499,700
|
|
|
5/26/2022
|
-0.20 / -0.57%
|
34.80
|
35.20
|
34.20
|
34.80
|
34.57
|
21.51
|
213,800
|
|
|
5/25/2022
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.20
|
35.00
|
34.54
|
21.64
|
266,900
|
|
|
5/24/2022
|
+0.70 / +2.04%
|
34.20
|
35.00
|
33.70
|
35.00
|
34.20
|
21.64
|
191,000
|
|
|
5/23/2022
|
-0.20 / -0.58%
|
34.40
|
34.60
|
33.90
|
34.30
|
34.14
|
21.20
|
267,000
|
|
|
5/20/2022
|
+1.20 / +3.60%
|
33.40
|
34.50
|
32.50
|
34.50
|
33.10
|
21.33
|
456,800
|
|
|
5/19/2022
|
+0.10 / +0.30%
|
33.00
|
33.50
|
32.00
|
33.30
|
32.76
|
20.59
|
182,300
|
|
|
5/18/2022
|
+1.10 / +3.43%
|
32.40
|
33.90
|
31.80
|
33.20
|
32.82
|
20.52
|
265,600
|
|
|
5/17/2022
|
+0.10 / +0.31%
|
33.50
|
33.50
|
30.00
|
32.10
|
31.69
|
19.84
|
251,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
32.00
|
34.00
|
29.20
|
32.00
|
30.25
|
19.78
|
326,700
|
|
|
5/13/2022
|
-2.60 / -7.51%
|
34.60
|
34.60
|
32.00
|
32.00
|
33.07
|
19.78
|
225,800
|
|
|
5/12/2022
|
-0.10 / -0.29%
|
34.40
|
37.50
|
33.60
|
34.60
|
34.65
|
21.39
|
931,300
|
|
|